One Software Technologies Ltd. ONE
TASE · Israel · Technology Services
ILA 6,649.00-7.00 (-0.11%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 6,656.00 | +1.00% | ILA 6,590.00 | ILA 6,773.00 | ILA 6,590.00 | 82.15K |
| 2026-09-29 | ILA 6,590.00 | +0.60% | ILA 6,605.00 | ILA 6,770.00 | ILA 6,570.00 | 44.19K |
| 2026-09-28 | ILA 6,551.00 | -0.37% | ILA 6,575.00 | ILA 6,596.00 | ILA 6,413.00 | 45.67K |
| 2026-09-25 | ILA 6,575.00 | 0.00% | ILA 6,575.00 | ILA 6,575.00 | ILA 6,575.00 | 0 |
| 2026-09-24 | ILA 6,575.00 | -3.28% | ILA 6,749.00 | ILA 6,750.00 | ILA 6,537.00 | 84.27K |
| 2026-09-23 | ILA 6,798.00 | -1.49% | ILA 6,901.00 | ILA 6,990.00 | ILA 6,757.00 | 65.37K |
| 2026-09-22 | ILA 6,901.00 | +0.33% | ILA 6,803.00 | ILA 6,999.00 | ILA 6,653.00 | 47.49K |
| 2026-09-21 | ILA 6,878.00 | 0.00% | ILA 6,878.00 | ILA 6,878.00 | ILA 6,878.00 | 0 |
| 2026-09-18 | ILA 6,878.00 | 0.00% | ILA 6,878.00 | ILA 6,878.00 | ILA 6,878.00 | 0 |
| 2026-09-17 | ILA 6,878.00 | -0.03% | ILA 6,984.00 | ILA 7,057.00 | ILA 6,804.00 | 68.34K |
| 2026-09-16 | ILA 6,880.00 | +1.03% | ILA 6,810.00 | ILA 7,068.00 | ILA 6,761.00 | 93.57K |
| 2026-09-15 | ILA 6,810.00 | -1.25% | ILA 6,896.00 | ILA 6,943.00 | ILA 6,810.00 | 40.59K |
| 2026-09-14 | ILA 6,896.00 | -0.63% | ILA 7,050.00 | ILA 7,070.00 | ILA 6,861.00 | 48.76K |
| 2026-09-11 | ILA 6,940.00 | 0.00% | ILA 6,940.00 | ILA 6,940.00 | ILA 6,940.00 | 0 |
| 2026-09-10 | ILA 6,940.00 | +1.31% | ILA 6,801.00 | ILA 7,135.00 | ILA 6,801.00 | 186.87K |
| 2026-09-09 | ILA 6,850.00 | -2.09% | ILA 6,996.00 | ILA 7,049.00 | ILA 6,850.00 | 77.37K |
| 2026-09-08 | ILA 6,996.00 | -1.66% | ILA 7,114.00 | ILA 7,116.00 | ILA 6,967.00 | 49.51K |
| 2026-09-07 | ILA 7,114.00 | -0.85% | ILA 7,175.00 | ILA 7,175.00 | ILA 6,990.00 | 43.74K |
| 2026-09-04 | ILA 7,175.00 | 0.00% | ILA 7,210.00 | ILA 7,260.00 | ILA 7,155.00 | 50.69K |
| 2026-09-03 | ILA 7,175.00 | +0.07% | ILA 7,160.00 | ILA 7,236.00 | ILA 7,067.00 | 111.05K |
| 2026-09-02 | ILA 7,170.00 | -1.01% | ILA 7,243.00 | ILA 7,437.00 | ILA 7,170.00 | 154.35K |
| 2026-09-01 | ILA 7,243.00 | +5.00% | ILA 6,898.00 | ILA 7,243.00 | ILA 6,898.00 | 233.99K |
| 2026-08-31 | ILA 6,898.00 | -1.43% | ILA 6,940.00 | ILA 7,025.00 | ILA 6,847.00 | 61.33K |
| 2026-08-28 | ILA 6,998.00 | +1.57% | ILA 6,826.00 | ILA 7,042.00 | ILA 6,782.00 | 58.68K |
| 2026-08-27 | ILA 6,890.00 | +2.44% | ILA 6,760.00 | ILA 6,920.00 | ILA 6,743.00 | 179.99K |
| 2026-08-26 | ILA 6,726.00 | +2.25% | ILA 6,578.00 | ILA 6,734.00 | ILA 6,519.00 | 71.91K |
| 2026-08-25 | ILA 6,578.00 | +2.62% | ILA 6,410.00 | ILA 6,637.00 | ILA 6,408.00 | 66.65K |
| 2026-08-24 | ILA 6,410.00 | -2.23% | ILA 6,556.00 | ILA 6,556.00 | ILA 6,410.00 | 41.84K |
| 2026-08-21 | ILA 6,556.00 | +0.86% | ILA 6,500.00 | ILA 6,579.00 | ILA 6,441.00 | 32.32K |
| 2026-08-20 | ILA 6,500.00 | -1.60% | ILA 6,625.00 | ILA 6,625.00 | ILA 6,452.00 | 45.90K |
| 2026-08-19 | ILA 6,606.00 | +0.61% | ILA 6,672.00 | ILA 6,672.00 | ILA 6,306.00 | 98.93K |
| 2026-08-18 | ILA 6,566.00 | +6.78% | ILA 6,149.00 | ILA 6,695.00 | ILA 6,149.00 | 294.78K |
| 2026-08-17 | ILA 6,149.00 | -1.33% | ILA 6,232.00 | ILA 6,321.00 | ILA 6,122.00 | 60.88K |
| 2026-08-14 | ILA 6,232.00 | -1.08% | ILA 6,300.00 | ILA 6,404.00 | ILA 6,170.00 | 23.23K |
| 2026-08-13 | ILA 6,300.00 | +3.16% | ILA 6,175.00 | ILA 6,358.00 | ILA 6,084.00 | 50.31K |
| 2026-08-12 | ILA 6,107.00 | -3.20% | ILA 6,309.00 | ILA 6,355.00 | ILA 6,107.00 | 76.35K |
| 2026-08-11 | ILA 6,309.00 | -3.81% | ILA 6,559.00 | ILA 6,570.00 | ILA 6,294.00 | 79.52K |
| 2026-08-10 | ILA 6,559.00 | -0.15% | ILA 6,569.00 | ILA 6,690.00 | ILA 6,519.00 | 70.50K |
| 2026-08-07 | ILA 6,569.00 | +1.48% | ILA 6,473.00 | ILA 6,585.00 | ILA 6,473.00 | 31.74K |
| 2026-08-06 | ILA 6,473.00 | +0.90% | ILA 6,415.00 | ILA 6,499.00 | ILA 6,300.00 | 768.42K |
| 2026-08-05 | ILA 6,415.00 | -2.89% | ILA 6,655.00 | ILA 6,684.00 | ILA 6,415.00 | 159.01K |
| 2026-08-04 | ILA 6,606.00 | +2.10% | ILA 6,411.00 | ILA 6,662.00 | ILA 6,411.00 | 132.21K |
| 2026-08-03 | ILA 6,470.00 | -1.04% | ILA 6,538.00 | ILA 6,670.00 | ILA 6,425.00 | 86.86K |
| 2026-07-31 | ILA 6,538.00 | +0.93% | ILA 6,499.00 | ILA 6,628.00 | ILA 6,478.00 | 52.19K |
| 2026-07-30 | ILA 6,478.00 | -3.67% | ILA 6,676.00 | ILA 6,701.00 | ILA 6,397.00 | 80.30K |
| 2026-07-29 | ILA 6,725.00 | +3.53% | ILA 6,496.00 | ILA 6,746.00 | ILA 6,378.00 | 147.47K |
| 2026-07-28 | ILA 6,496.00 | +3.11% | ILA 6,360.00 | ILA 6,549.00 | ILA 6,360.00 | 57.82K |
| 2026-07-27 | ILA 6,300.00 | +0.40% | ILA 6,189.00 | ILA 6,464.00 | ILA 6,188.00 | 62.44K |
| 2026-07-24 | ILA 6,275.00 | -1.12% | ILA 6,131.00 | ILA 6,287.00 | ILA 6,131.00 | 119.75K |
| 2026-07-22 | ILA 6,346.00 | -1.40% | ILA 6,483.00 | ILA 6,506.00 | ILA 6,323.00 | 66.85K |
| 2026-07-21 | ILA 6,436.00 | -0.72% | ILA 6,483.00 | ILA 6,540.00 | ILA 6,418.00 | 78.00K |
| 2026-07-20 | ILA 6,483.00 | +3.35% | ILA 6,280.00 | ILA 6,500.00 | ILA 6,280.00 | 49.30K |
| 2026-07-17 | ILA 6,273.00 | -1.58% | ILA 6,329.00 | ILA 6,380.00 | ILA 6,222.00 | 32.89K |
| 2026-07-16 | ILA 6,374.00 | -1.02% | ILA 6,236.00 | ILA 6,598.00 | ILA 6,236.00 | 216.81K |
| 2026-07-15 | ILA 6,440.00 | +3.54% | ILA 6,243.00 | ILA 6,440.00 | ILA 6,114.00 | 205.26K |
| 2026-07-14 | ILA 6,220.00 | +0.32% | ILA 6,200.00 | ILA 6,324.00 | ILA 6,011.00 | 204.60K |
| 2026-07-13 | ILA 6,200.00 | +0.45% | ILA 6,180.00 | ILA 6,271.00 | ILA 6,030.00 | 61.04K |
| 2026-07-10 | ILA 6,172.00 | +0.64% | ILA 6,133.00 | ILA 6,172.00 | ILA 6,050.00 | 27.47K |
| 2026-07-09 | ILA 6,133.00 | -1.08% | ILA 6,200.00 | ILA 6,255.00 | ILA 6,102.00 | 77.15K |
| 2026-07-08 | ILA 6,200.00 | -3.17% | ILA 6,403.00 | ILA 6,403.00 | ILA 6,163.00 | 123.85K |
| 2026-07-07 | ILA 6,403.00 | -1.34% | ILA 6,438.00 | ILA 6,503.00 | ILA 6,300.00 | 64.08K |
| 2026-07-06 | ILA 6,490.00 | +1.15% | ILA 6,423.00 | ILA 6,580.00 | ILA 6,391.00 | 100.65K |
| 2026-07-03 | ILA 6,416.00 | +2.82% | ILA 6,240.00 | ILA 6,459.00 | ILA 6,159.00 | 72.67K |
| 2026-07-02 | ILA 6,240.00 | +2.63% | ILA 6,080.00 | ILA 6,284.00 | ILA 6,051.00 | 86.53K |
| 2026-07-01 | ILA 6,080.00 | +7.02% | ILA 5,681.00 | ILA 6,134.00 | ILA 5,681.00 | 203.83K |
| 2026-06-30 | ILA 5,681.00 | +0.71% | ILA 5,641.00 | ILA 5,800.00 | ILA 5,593.00 | 190.92K |
| 2026-06-29 | ILA 5,641.00 | -1.72% | ILA 5,602.00 | ILA 5,927.00 | ILA 5,600.00 | 191.05K |
| 2026-06-26 | ILA 5,740.00 | 0.00% | ILA 5,740.00 | ILA 5,740.00 | ILA 5,740.00 | 0 |
| 2026-06-25 | ILA 5,740.00 | +0.30% | ILA 5,802.00 | ILA 5,898.00 | ILA 5,707.00 | 85.19K |
| 2026-06-24 | ILA 5,723.00 | -4.58% | ILA 5,998.00 | ILA 6,062.00 | ILA 5,723.00 | 187.03K |
| 2026-06-23 | ILA 5,998.00 | -2.28% | ILA 6,138.00 | ILA 6,150.00 | ILA 5,900.00 | 621.36K |
| 2026-06-22 | ILA 6,138.00 | -3.99% | ILA 6,393.00 | ILA 6,522.00 | ILA 6,138.00 | 169.44K |
| 2026-06-19 | ILA 6,393.00 | -1.65% | ILA 6,499.00 | ILA 6,650.00 | ILA 6,237.00 | 211.57K |
| 2026-06-18 | ILA 6,500.00 | -0.67% | ILA 6,544.00 | ILA 6,609.00 | ILA 6,260.00 | 267.89K |
| 2026-06-17 | ILA 6,544.00 | -0.15% | ILA 6,555.00 | ILA 6,651.00 | ILA 6,472.00 | 83.19K |
| 2026-06-16 | ILA 6,554.00 | -1.74% | ILA 6,670.00 | ILA 6,718.00 | ILA 6,531.00 | 77.37K |
| 2026-06-15 | ILA 6,670.00 | -2.63% | ILA 6,962.00 | ILA 7,016.00 | ILA 6,647.00 | 64.41K |
| 2026-06-12 | ILA 6,850.00 | +1.36% | ILA 6,724.00 | ILA 6,924.00 | ILA 6,724.00 | 62.78K |
| 2026-06-11 | ILA 6,758.00 | -0.43% | ILA 6,787.00 | ILA 6,874.00 | ILA 6,700.00 | 61.04K |
| 2026-06-10 | ILA 6,787.00 | -3.46% | ILA 7,030.00 | ILA 7,030.00 | ILA 6,711.00 | 199.78K |
| 2026-06-09 | ILA 7,030.00 | -0.58% | ILA 7,071.00 | ILA 7,247.00 | ILA 6,999.00 | 78.26K |
| 2026-06-08 | ILA 7,071.00 | -1.48% | ILA 6,951.00 | ILA 7,228.00 | ILA 6,862.00 | 115.03K |
| 2026-06-05 | ILA 7,177.00 | +0.81% | ILA 7,119.00 | ILA 7,177.00 | ILA 6,954.00 | 40.68K |
| 2026-06-04 | ILA 7,119.00 | +0.13% | ILA 7,116.00 | ILA 7,155.00 | ILA 6,895.00 | 109.63K |
| 2026-06-03 | ILA 7,110.00 | +0.97% | ILA 7,042.00 | ILA 7,117.00 | ILA 6,945.00 | 108.21K |
| 2026-06-02 | ILA 7,042.00 | +7.35% | ILA 6,560.00 | ILA 7,046.00 | ILA 6,560.00 | 176.09K |
| 2026-06-01 | ILA 6,560.00 | -1.25% | ILA 6,580.00 | ILA 6,800.00 | ILA 6,534.00 | 79.57K |
| 2026-05-29 | ILA 6,643.00 | -1.45% | ILA 6,800.00 | ILA 6,830.00 | ILA 6,604.00 | 104.51K |
| 2026-05-28 | ILA 6,741.00 | +0.88% | ILA 6,615.00 | ILA 6,817.00 | ILA 6,600.00 | 57.09K |
| 2026-05-27 | ILA 6,682.00 | -0.01% | ILA 6,683.00 | ILA 6,772.00 | ILA 6,549.00 | 84.70K |